MATCHING SERVICE JAPAN CO.,LTD.(6539) Historical

52 Week High Feb 27, 2026

1,086 JPY

52 Week Low May 1, 2025

905 JPY

Yearly High Feb 27, 2026

1,086 JPY

Yearly Low Apr 23, 2026

944 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	949	956	945	947	-2	-0.21%	136,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	949	-3.06%	959	430,900	23,600	437,100	18.52
Apr 17, 2026	979	+0.72%	968	344,600	47,600	432,800	9.09
Apr 10, 2026	972	-1.32%	988	388,800	49,200	443,700	9.02
Apr 3, 2026	985	-5.29%	989	734,800	65,700	431,200	6.56
Mar 27, 2026	1,040	+0.19%	1,035	996,600	178,200	422,600	2.37
Mar 19, 2026	1,038	-0.19%	1,040	373,400	37,500	421,700	11.25
Mar 13, 2026	1,040	-1.61%	1,049	590,100	33,000	408,800	12.39
Mar 6, 2026	1,057	-2.31%	1,058	707,800	25,700	408,900	15.91
Feb 27, 2026	1,082	+3.05%	1,069	553,900	25,300	413,700	16.35
Feb 20, 2026	1,050	-1.78%	1,062	508,000	28,600	381,700	13.35
Feb 13, 2026	1,069	+0.28%	1,063	401,900	36,100	364,700	10.10
Feb 6, 2026	1,066	+1.33%	1,057	315,500	34,900	356,200	10.21
Jan 30, 2026	1,052	-0.19%	1,045	299,700	25,000	365,700	14.63
Jan 23, 2026	1,054	-0.94%	1,050	247,200	13,400	357,700	26.69
Jan 16, 2026	1,064	+1.04%	1,058	326,500	12,100	354,300	29.28
Jan 9, 2026	1,053	+1.06%	1,051	383,000	9,700	353,400	36.43
Dec 30, 2025	1,042	-0.76%	1,044	178,000	ー	ー	ー
Dec 26, 2025	1,050	+3.24%	1,031	376,400	9,600	387,300	40.34
Dec 19, 2025	1,017	+1.90%	1,007	347,600	6,200	398,900	64.34
Dec 12, 2025	998	+0.10%	995	256,200	5,200	406,800	78.23